| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.6 | 10.66 | 10.42 | 10.65 | 10.65 | +0.11 (+1.04%) | 3,377,627 |
| 3 Jun 2020 | CNY | 10.78 | 10.84 | 10.5 | 10.54 | 10.54 | -0.18 (-1.68%) | 5,379,975 |
| 2 Jun 2020 | CNY | 10.6 | 10.88 | 10.6 | 10.72 | 10.72 | +0.03 (+0.28%) | 5,766,064 |
| 1 Jun 2020 | CNY | 10.56 | 10.77 | 10.53 | 10.69 | 10.69 | +0.05 (+0.47%) | 6,914,800 |
| 29 May 2020 | CNY | 10.24 | 10.67 | 10.17 | 10.64 | 10.64 | +0.35 (+3.40%) | 7,208,139 |
| 28 May 2020 | CNY | 10.4 | 10.42 | 10.07 | 10.29 | 10.29 | -0.03 (-0.29%) | 3,454,779 |
| 27 May 2020 | CNY | 10.4 | 10.56 | 10.25 | 10.32 | 10.32 | -0.09 (-0.86%) | 4,014,703 |
| 26 May 2020 | CNY | 10.26 | 10.47 | 10.16 | 10.41 | 10.41 | +0.12 (+1.17%) | 4,952,947 |
| 25 May 2020 | CNY | 9.93 | 10.49 | 9.78 | 10.29 | 10.29 | +0.47 (+4.79%) | 4,977,316 |
| 22 May 2020 | CNY | 10.05 | 10.17 | 9.73 | 9.82 | 9.82 | -0.31 (-3.06%) | 3,232,607 |
| 21 May 2020 | CNY | 9.93 | 10.36 | 9.93 | 10.13 | 10.13 | +0.2 (+2.01%) | 3,742,792 |
| 20 May 2020 | CNY | 10.18 | 10.21 | 9.88 | 9.93 | 9.93 | -0.25 (-2.46%) | 2,523,600 |
| 19 May 2020 | CNY | 10.26 | 10.26 | 10.11 | 10.18 | 10.18 | -0.01 (-0.10%) | 1,694,300 |
| 18 May 2020 | CNY | 10.11 | 10.27 | 10.03 | 10.19 | 10.19 | +0.05 (+0.49%) | 2,613,800 |
| 15 May 2020 | CNY | 10.39 | 10.4 | 10.11 | 10.14 | 10.14 | -0.17 (-1.65%) | 2,979,498 |
| 14 May 2020 | CNY | 10.49 | 10.52 | 10.3 | 10.31 | 10.31 | -0.26 (-2.46%) | 3,928,439 |
| 13 May 2020 | CNY | 10.01 | 11.1 | 9.94 | 10.57 | 10.57 | +0.48 (+4.76%) | 9,264,763 |
| 12 May 2020 | CNY | 10.05 | 10.25 | 9.95 | 10.09 | 10.09 | +0.05 (+0.50%) | 2,999,341 |
| 11 May 2020 | CNY | 10.05 | 10.2 | 9.9 | 10.04 | 10.04 | -0.01 (-0.10%) | 2,944,391 |
| 8 May 2020 | CNY | 9.65 | 10.09 | 9.65 | 10.05 | 10.05 | +0.37 (+3.82%) | 3,120,752 |
| 7 May 2020 | CNY | 9.82 | 9.83 | 9.68 | 9.68 | 9.68 | -0.07 (-0.72%) | 1,478,900 |
| 6 May 2020 | CNY | 9.54 | 9.78 | 9.43 | 9.75 | 9.75 | +0.19 (+1.99%) | 2,220,038 |
| 30 Apr 2020 | CNY | 9.54 | 9.6 | 9.43 | 9.56 | 9.56 | +0.09 (+0.95%) | 1,852,640 |
| 29 Apr 2020 | CNY | 9.44 | 9.66 | 9.31 | 9.47 | 9.47 | +0.03 (+0.32%) | 1,494,100 |
| 28 Apr 2020 | CNY | 9.77 | 9.83 | 9.18 | 9.44 | 9.44 | -0.32 (-3.28%) | 2,723,460 |
| 27 Apr 2020 | CNY | 9.81 | 9.91 | 9.68 | 9.76 | 9.76 | -0.07 (-0.71%) | 2,091,848 |
| 24 Apr 2020 | CNY | 10.17 | 10.22 | 9.8 | 9.83 | 9.83 | -0.4 (-3.91%) | 3,626,528 |
| 23 Apr 2020 | CNY | 10.42 | 10.82 | 10.21 | 10.23 | 10.23 | -0.12 (-1.16%) | 5,540,317 |
| 22 Apr 2020 | CNY | 10.1 | 10.35 | 10.08 | 10.35 | 10.35 | +0.13 (+1.27%) | 5,116,837 |
| 21 Apr 2020 | CNY | 10.21 | 10.26 | 10.01 | 10.22 | 10.22 | -0.12 (-1.16%) | 4,264,332 |
